iShares US Mortgage Backed Sec Recent Share Price (LSE:SMBS)

LSE:SMBS - iShares US Mortgage Backed Sec iShares US Mortgage Backed Sec
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Oct 2019	GBX	397.975	397.975	397.975	397.975	397.975	-2.95 (-0.74%)	0
2 Oct 2019	GBX	401.25	401.25	400.925	400.925	400.925	-1.025 (-0.26%)	500
1 Oct 2019	GBX	400.05	401.95	400.05	401.95	401.95	+1.375 (+0.34%)	12,167
30 Sep 2019	GBX	400.575	400.575	400.575	400.575	400.575	+1.05 (+0.26%)	0
27 Sep 2019	GBX	400.45	400.9	399.525	399.525	399.525	+1.7 (+0.43%)	12,484
26 Sep 2019	GBX	397.825	397.825	397.825	397.825	397.825	+0.4 (+0.10%)	0
25 Sep 2019	GBX	398	398	397.425	397.425	397.425	+2.4 (+0.61%)	12,325
24 Sep 2019	GBX	395.025	395.025	395.025	395.025	395.025	-1.1 (-0.28%)	0
23 Sep 2019	GBX	396.125	396.125	396.125	396.125	396.125	+2.175 (+0.55%)	0
20 Sep 2019	GBX	394.15	394.15	393.95	393.95	393.95	+0.375 (+0.10%)	14,341
19 Sep 2019	GBX	393.575	393.575	393.575	393.575	393.575	-0.75 (-0.19%)	0
18 Sep 2019	GBX	394.325	394.325	394.325	394.325	394.325	+0.375 (+0.10%)	0
17 Sep 2019	GBX	394.55	394.55	393.95	393.95	393.95	-1.625 (-0.41%)	12,352
16 Sep 2019	GBX	395.575	395.575	395.575	395.575	395.575	+1.475 (+0.37%)	0
13 Sep 2019	GBX	394.1	394.1	394.1	394.1	394.1	-4.325 (-1.09%)	0
12 Sep 2019	GBX	400.25	400.25	398.425	398.425	398.425	0.0 (0.0%)	2,153
11 Sep 2019	GBX	398.425	398.425	398.425	398.425	398.425	+0.2 (+0.05%)	0
10 Sep 2019	GBX	398.225	398.225	398.225	398.225	398.225	-0.05 (-0.01%)	0
9 Sep 2019	GBX	402.15	402.15	398.275	398.275	398.275	-1.75 (-0.44%)	28,674
6 Sep 2019	GBX	400.025	400.025	400.025	400.025	400.025	+1.3 (+0.33%)	0
5 Sep 2019	GBX	401.6	401.6	398.725	398.725	398.725	-5.925 (-1.46%)	13,853
4 Sep 2019	GBX	404.65	404.65	404.65	404.65	404.65	-3.35 (-0.82%)	0
3 Sep 2019	GBX	411.2	411.2	408	408	408	-0.3 (-0.07%)	1,903
2 Sep 2019	GBX	408.3	408.3	408.3	408.3	408.3	+4.25 (+1.05%)	0
30 Aug 2019	GBX	404.65	404.65	404.05	404.05	404.05	+0.5 (+0.12%)	2,651
29 Aug 2019	GBX	404.35	404.35	403.55	403.55	403.55	+1.875 (+0.47%)	3
28 Aug 2019	GBX	402.75	402.75	401.675	401.675	401.675	+1.55 (+0.39%)	12,438
27 Aug 2019	GBX	400.125	400.125	400.125	400.125	400.125	-0.7 (-0.17%)	0
23 Aug 2019	GBX	400.825	400.825	400.825	400.825	400.825	-0.2 (-0.05%)	0
22 Aug 2019	GBX	404.55	405.75	401.025	401.025	401.025	-3.45 (-0.85%)	962

Unicorn Response |